Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Cinemedia (NQ: NCMI )

4.465 -0.125 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 67.59 68.71 66.40 66.48 41,136 -0.92(-1.36%)
Jun 29, 2010 67.71 68.03 66.72 67.39 58,843 -0.48(-0.71%)
Jun 25, 2010 68.71 69.35 67.51 67.87 487,615 -0.68(-0.99%)
Jun 24, 2010 70.07 70.43 68.51 68.55 24,133 -2.23(-3.16%)
Jun 23, 2010 69.43 71.31 68.43 70.79 32,248 +1.36(+1.95%)
Jun 22, 2010 71.39 72.10 69.07 69.43 36,176 -1.48(-2.08%)
Jun 21, 2010 73.14 74.10 70.79 70.91 18,527 -1.00(-1.39%)
Jun 18, 2010 73.18 73.36 71.58 71.90 84,589 -0.72(-0.99%)
Jun 17, 2010 73.30 74.02 72.22 72.62 23,862 -0.04(-0.05%)
Jun 16, 2010 69.67 72.94 69.67 72.66 39,918 +2.23(+3.17%)
Jun 15, 2010 68.75 70.59 68.23 70.43 32,149 +2.07(+3.04%)
Jun 14, 2010 69.39 70.27 68.15 68.35 25,163 -0.16(-0.23%)
Jun 11, 2010 66.80 68.91 66.64 68.51 30,546 +0.68(+1.00%)
Jun 10, 2010 67.43 68.43 66.16 67.83 34,166 +1.64(+2.47%)
Jun 09, 2010 66.92 67.67 65.92 66.20 39,272 -0.12(-0.18%)
Jun 08, 2010 66.64 67.24 65.24 66.32 46,328 -0.12(-0.18%)
Jun 07, 2010 68.23 68.75 66.40 66.44 40,497 -1.64(-2.40%)
Jun 04, 2010 69.87 70.87 67.83 68.07 68,099 -3.87(-5.38%)
Jun 03, 2010 70.59 72.34 70.59 71.94 51,947 +1.04(+1.46%)
Jun 02, 2010 67.91 70.99 67.43 70.91 78,666 +3.11(+4.59%)
Jun 01, 2010 68.83 69.47 67.79 67.79 65,530 -2.00(-2.86%)
May 28, 2010 69.79 70.45 68.23 69.79 62,351 +0.00(+0.00%)
May 27, 2010 71.39 71.39 68.91 69.79 94,621 +0.16(+0.23%)
May 26, 2010 69.39 70.91 69.15 69.63 137,777 +0.60(+0.87%)
May 25, 2010 67.04 69.47 66.08 69.03 41,988 +0.12(+0.17%)
May 24, 2010 70.67 71.54 68.59 68.91 25,635 -1.60(-2.26%)
May 21, 2010 68.23 71.46 67.91 70.51 51,485 +1.56(+2.26%)
May 20, 2010 69.91 71.78 68.95 68.95 58,225 -4.51(-6.14%)
May 19, 2010 73.14 73.86 72.14 73.46 37,635 -0.12(-0.16%)
May 18, 2010 76.17 76.25 72.86 73.58 32,264 -1.20(-1.60%)
May 17, 2010 74.66 76.85 73.31 74.78 24,534 +0.71(+0.96%)
May 14, 2010 73.79 76.16 73.08 74.07 28,788 -1.11(-1.47%)
May 13, 2010 75.65 77.46 74.34 75.17 47,203 -1.07(-1.40%)
May 12, 2010 72.76 76.59 72.17 76.24 51,857 +3.87(+5.35%)
May 11, 2010 71.97 73.71 70.23 72.37 37,371 +0.24(+0.33%)
May 10, 2010 71.02 73.39 68.97 72.13 94,110 +2.02(+2.87%)
May 07, 2010 70.75 72.41 68.49 70.11 64,060 -0.63(-0.89%)
May 06, 2010 73.35 73.87 65.13 70.75 68,442 -2.96(-4.02%)
May 05, 2010 73.55 74.58 72.72 73.71 40,758 -0.79(-1.06%)
May 04, 2010 76.83 76.95 73.87 74.50 56,313 -3.48(-4.46%)
May 03, 2010 75.84 78.02 74.93 77.98 31,547 +2.73(+3.62%)
Apr 30, 2010 77.03 77.50 75.17 75.25 84,358 -1.54(-2.01%)
Apr 29, 2010 76.36 77.70 76.00 76.79 60,529 +0.79(+1.04%)
Apr 28, 2010 76.44 77.03 75.61 76.00 73,525 -0.20(-0.26%)
Apr 27, 2010 78.22 78.53 75.09 76.20 116,813 -2.57(-3.26%)
Apr 26, 2010 79.16 79.95 78.57 78.77 73,914 -0.55(-0.70%)
Apr 23, 2010 77.58 79.76 77.03 79.32 74,099 +2.02(+2.61%)
Apr 22, 2010 76.08 77.82 76.08 77.31 75,065 +0.24(+0.31%)
Apr 21, 2010 76.12 77.27 75.84 77.07 40,699 +0.95(+1.25%)
Apr 20, 2010 75.45 76.48 74.62 76.12 45,104 +0.79(+1.05%)
Apr 19, 2010 72.96 75.73 72.96 75.33 164,049 +1.70(+2.31%)
Apr 16, 2010 74.34 74.50 73.12 73.63 30,532 -0.71(-0.96%)
Apr 15, 2010 74.42 74.90 73.51 74.34 27,267 -0.36(-0.48%)
Apr 14, 2010 74.50 74.70 73.08 74.70 35,008 +0.79(+1.07%)
Apr 13, 2010 73.51 74.10 72.52 73.91 23,790 +0.00(+0.00%)
Apr 12, 2010 73.75 74.34 73.60 73.91 45,025 +0.40(+0.54%)
Apr 09, 2010 73.91 74.50 72.64 73.51 37,227 -0.59(-0.80%)
Apr 08, 2010 73.35 74.86 73.35 74.10 40,687 +0.28(+0.37%)
Apr 07, 2010 73.83 74.34 72.52 73.83 57,958 -0.32(-0.43%)
Apr 06, 2010 72.29 74.62 72.25 74.14 36,540 +1.23(+1.68%)
Apr 05, 2010 70.98 72.96 70.15 72.92 53,503 +3.12(+4.47%)
Apr 01, 2010 68.53 69.80 69.80 69.80 49,844 +1.58(+2.32%)
Mar 31, 2010 69.60 70.55 68.22 68.22 37,965 -1.86(-2.65%)
Mar 30, 2010 70.75 70.98 69.01 70.07 32,550 -0.36(-0.51%)
Mar 29, 2010 72.92 73.51 69.80 70.43 43,633 -2.09(-2.89%)
Mar 26, 2010 71.73 73.12 71.18 72.52 30,138 +1.26(+1.77%)
Mar 25, 2010 72.01 73.00 70.98 71.26 28,980 -0.20(-0.28%)
Mar 24, 2010 73.24 74.07 71.18 71.46 32,927 -2.29(-3.11%)
Mar 23, 2010 72.96 73.91 72.41 73.75 40,591 +1.03(+1.41%)
Mar 22, 2010 70.63 72.88 69.48 72.72 31,080 +1.78(+2.51%)
Mar 19, 2010 70.86 71.50 70.27 70.94 53,926 +0.47(+0.67%)
Mar 18, 2010 70.90 71.77 70.35 70.47 47,914 -0.63(-0.89%)
Mar 17, 2010 70.31 71.30 69.16 71.10 30,522 +0.71(+1.01%)
Mar 16, 2010 69.09 70.47 68.77 70.39 106,401 +1.82(+2.65%)
Mar 15, 2010 67.71 69.12 67.24 68.57 46,345 +0.08(+0.11%)
Mar 12, 2010 67.67 69.24 67.46 68.49 80,667 +0.74(+1.10%)
Mar 11, 2010 67.32 67.87 66.38 67.75 45,152 -0.16(-0.23%)
Mar 10, 2010 67.20 68.85 67.20 67.91 64,196 +0.31(+0.46%)
Mar 09, 2010 64.22 68.73 64.22 67.59 73,681 +3.52(+5.50%)
Mar 08, 2010 62.97 65.40 62.54 64.07 48,235 +0.90(+1.43%)
Mar 05, 2010 62.78 63.52 62.19 63.17 55,680 +0.51(+0.81%)
Mar 04, 2010 61.76 62.93 61.25 62.66 17,682 +0.90(+1.46%)
Mar 03, 2010 62.97 63.17 61.64 61.76 26,693 -0.90(-1.44%)
Mar 02, 2010 63.01 63.44 62.46 62.66 45,656 -0.23(-0.37%)
Mar 01, 2010 63.52 63.72 62.31 62.89 37,872 -0.12(-0.19%)
Feb 26, 2010 63.87 64.11 62.74 63.01 25,873 -1.02(-1.59%)
Feb 25, 2010 63.72 64.85 63.48 64.03 25,182 -0.67(-1.03%)
Feb 24, 2010 63.83 64.97 63.83 64.69 24,919 +0.86(+1.35%)
Feb 23, 2010 63.01 63.87 62.23 63.83 29,932 +0.55(+0.87%)
Feb 22, 2010 64.62 64.73 63.07 63.28 18,495 -1.29(-2.00%)
Feb 19, 2010 64.22 65.48 63.72 64.58 26,621 +0.39(+0.61%)
Feb 18, 2010 62.62 64.30 62.38 64.19 22,294 +1.68(+2.69%)
Feb 17, 2010 63.79 63.79 62.08 62.50 28,754 -1.02(-1.60%)
Feb 16, 2010 61.64 63.56 60.97 63.52 26,355 +1.92(+3.12%)
Feb 12, 2010 60.00 61.60 61.60 61.60 25,382 +0.86(+1.42%)
Feb 11, 2010 59.76 61.05 59.21 60.74 20,339 +0.63(+1.04%)
Feb 10, 2010 61.44 61.48 59.80 60.11 29,798 -1.76(-2.85%)
Feb 09, 2010 61.09 62.11 60.62 61.88 43,785 +1.33(+2.20%)
Feb 08, 2010 60.39 62.50 60.39 60.54 38,922 +0.27(+0.45%)
Feb 05, 2010 55.92 60.65 55.92 60.27 83,571 +4.54(+8.15%)
Feb 04, 2010 59.29 59.29 55.61 55.73 47,772 -4.15(-6.93%)
Feb 03, 2010 59.72 60.31 58.55 59.88 22,666 +0.08(+0.13%)
Feb 02, 2010 60.19 60.19 59.17 59.80 38,166 -0.16(-0.26%)
Feb 01, 2010 58.74 60.94 58.59 59.96 36,901 +1.29(+2.20%)
Jan 29, 2010 60.86 60.86 58.39 58.66 40,489 -1.88(-3.10%)
Jan 28, 2010 60.35 60.83 58.47 60.54 30,054 +0.47(+0.78%)
Jan 27, 2010 58.66 60.66 58.51 60.07 29,556 +1.29(+2.20%)
Jan 26, 2010 60.39 61.25 58.62 58.78 57,602 -1.61(-2.66%)
Jan 25, 2010 61.64 62.07 60.35 60.39 50,242 -0.94(-1.53%)
Jan 22, 2010 60.47 61.95 60.23 61.33 30,079 +0.67(+1.10%)
Jan 21, 2010 62.66 62.89 59.64 60.66 42,185 -1.72(-2.76%)
Jan 20, 2010 65.87 66.54 62.38 62.38 51,802 -4.15(-6.24%)
Jan 19, 2010 64.66 67.01 63.43 66.54 22,684 +2.08(+3.22%)
Jan 15, 2010 66.69 64.46 64.46 64.46 33,604 -2.00(-3.01%)
Jan 14, 2010 66.34 67.18 65.83 66.46 15,779 -0.04(-0.06%)
Jan 13, 2010 65.05 66.85 64.54 66.50 22,485 +1.88(+2.91%)
Jan 12, 2010 65.56 66.77 64.07 64.62 61,027 -1.61(-2.42%)
Jan 11, 2010 67.63 67.87 65.60 66.22 33,087 -1.10(-1.63%)
Jan 08, 2010 66.57 68.02 66.57 67.32 24,015 +0.35(+0.53%)
Jan 07, 2010 67.32 67.32 65.20 66.97 31,746 -0.47(-0.70%)
Jan 06, 2010 68.10 70.10 67.20 67.44 65,761 -0.55(-0.81%)
Jan 05, 2010 66.18 69.24 66.14 67.98 87,667 +1.53(+2.30%)
Jan 04, 2010 65.79 66.46 65.24 66.46 27,758 +1.57(+2.41%)
Dec 31, 2009 66.30 64.89 64.89 64.89 23,824 -1.25(-1.89%)
Dec 30, 2009 65.71 66.57 64.38 66.14 29,310 +0.35(+0.54%)
Dec 29, 2009 65.01 65.87 64.42 65.79 18,662 +1.10(+1.69%)
Dec 28, 2009 65.01 65.09 64.26 64.69 19,755 -0.16(-0.24%)
Dec 24, 2009 64.66 64.97 64.03 64.85 9,574 +0.31(+0.49%)
Dec 23, 2009 60.27 64.81 60.27 64.54 63,200 +4.50(+7.50%)
Dec 22, 2009 58.82 60.62 58.41 60.03 28,656 +1.14(+1.93%)
Dec 21, 2009 58.19 59.29 57.68 58.90 29,390 +0.82(+1.42%)
Dec 18, 2009 57.25 58.08 57.04 58.08 76,432 +1.25(+2.21%)
Dec 17, 2009 57.29 57.88 56.27 56.82 18,539 -1.06(-1.83%)
Dec 16, 2009 58.39 58.59 56.78 57.88 44,249 +0.08(+0.14%)
Dec 15, 2009 58.86 59.72 57.76 57.80 47,945 -1.06(-1.80%)
Dec 14, 2009 57.21 59.06 56.47 58.86 55,462 +0.74(+1.28%)
Dec 11, 2009 57.06 58.23 56.78 58.12 23,582 +1.29(+2.27%)
Dec 10, 2009 58.78 59.84 56.55 56.82 55,754 -1.53(-2.62%)
Dec 09, 2009 59.41 60.00 57.53 58.35 40,065 -0.82(-1.39%)
Dec 08, 2009 59.06 60.60 58.90 59.17 41,419 -0.55(-0.92%)
Dec 07, 2009 60.66 61.64 59.49 59.72 26,791 -1.14(-1.87%)
Dec 04, 2009 59.88 61.88 58.04 60.86 39,478 +2.43(+4.16%)
Dec 03, 2009 59.21 60.27 58.12 58.43 19,181 -0.70(-1.19%)
Dec 02, 2009 59.13 60.82 58.62 59.13 31,917 +0.20(+0.33%)
Dec 01, 2009 57.76 59.25 57.65 58.94 42,416 +1.72(+3.01%)
Nov 30, 2009 57.76 58.74 55.10 57.21 42,010 -0.78(-1.35%)
Nov 27, 2009 56.71 58.86 56.71 58.00 21,126 -0.78(-1.33%)
Nov 25, 2009 58.39 59.41 58.39 58.78 21,609 +0.51(+0.87%)
Nov 24, 2009 59.64 59.64 57.61 58.27 24,425 -1.37(-2.30%)
Nov 23, 2009 58.78 60.54 56.51 59.64 22,583 +1.88(+3.25%)
Nov 20, 2009 58.74 60.50 57.18 57.76 40,072 -1.61(-2.70%)
Nov 19, 2009 59.09 59.64 58.19 59.37 29,801 -0.08(-0.13%)
Nov 18, 2009 60.03 60.23 58.82 59.45 19,956 -0.67(-1.11%)
Nov 17, 2009 59.68 60.23 58.66 60.11 44,267 -0.04(-0.07%)
Nov 16, 2009 60.03 60.58 58.98 60.15 64,134 +0.63(+1.05%)
Nov 13, 2009 58.94 59.72 58.15 59.53 53,872 +0.20(+0.33%)
Nov 12, 2009 61.72 62.07 59.02 59.33 40,486 -2.55(-4.11%)
Nov 11, 2009 62.58 62.58 61.17 61.88 44,626 +0.12(+0.19%)
Nov 10, 2009 62.07 62.46 61.09 61.76 67,987 -0.51(-0.82%)
Nov 09, 2009 58.66 63.13 57.80 62.27 108,234 +4.31(+7.43%)
Nov 06, 2009 56.31 58.35 56.29 57.96 105,016 -1.41(-2.37%)
Nov 05, 2009 60.39 61.33 58.94 59.37 117,572 -0.59(-0.98%)
Nov 04, 2009 62.70 62.81 59.76 59.96 59,318 -2.35(-3.77%)
Nov 03, 2009 61.17 62.46 60.15 62.31 38,393 +0.74(+1.21%)
Nov 02, 2009 62.93 63.21 60.51 61.56 66,855 -1.10(-1.75%)
Oct 30, 2009 62.62 63.68 62.11 62.66 62,167 -0.23(-0.37%)
Oct 29, 2009 63.28 63.48 62.66 62.89 45,801 +0.23(+0.38%)
Oct 28, 2009 64.54 64.97 62.03 62.66 59,310 -2.19(-3.38%)
Oct 27, 2009 64.66 65.56 63.64 64.85 63,495 +0.47(+0.73%)
Oct 26, 2009 63.56 66.10 63.56 64.38 80,654 +1.10(+1.73%)
Oct 23, 2009 62.89 65.56 62.50 63.28 40,418 -2.04(-3.12%)
Oct 22, 2009 63.95 65.79 62.66 65.32 39,976 +1.45(+2.27%)
Oct 21, 2009 65.05 67.32 63.32 63.87 43,033 -1.17(-1.81%)
Oct 20, 2009 64.34 65.63 63.95 65.05 41,383 +0.08(+0.12%)
Oct 19, 2009 63.87 65.09 62.63 64.97 81,348 +1.64(+2.60%)
Oct 16, 2009 64.26 64.89 62.23 63.32 58,262 -1.29(-2.00%)
Oct 15, 2009 65.16 65.32 63.13 64.62 64,753 -1.29(-1.96%)
Oct 14, 2009 66.30 66.69 64.54 65.91 69,858 -0.39(-0.59%)
Oct 13, 2009 66.93 67.28 64.89 66.30 34,399 -0.51(-0.76%)
Oct 12, 2009 66.57 67.44 66.14 66.81 27,660 -0.04(-0.06%)
Oct 09, 2009 65.79 66.93 65.40 66.85 39,615 +1.21(+1.85%)
Oct 08, 2009 64.38 66.85 63.48 65.63 42,834 +2.00(+3.14%)
Oct 07, 2009 64.54 65.32 63.04 63.64 39,681 -1.17(-1.81%)
Oct 06, 2009 65.20 65.20 63.44 64.81 32,733 +0.27(+0.42%)
Oct 05, 2009 64.73 65.48 63.36 64.54 39,100 +0.35(+0.55%)
Oct 02, 2009 64.19 64.81 62.97 64.19 62,060 -0.39(-0.61%)
Oct 01, 2009 66.26 66.42 64.26 64.58 50,312 -1.88(-2.83%)
Sep 30, 2009 65.56 66.97 63.60 66.46 113,037 +2.27(+3.54%)
Sep 29, 2009 63.60 64.81 63.13 64.19 27,584 +0.47(+0.74%)
Sep 28, 2009 62.07 64.62 61.91 63.72 40,367 +1.88(+3.04%)
Sep 25, 2009 61.72 62.19 59.17 61.84 44,320 -0.12(-0.19%)
Sep 24, 2009 63.72 63.93 60.78 61.95 23,750 -1.25(-1.98%)
Sep 23, 2009 63.25 64.81 62.70 63.21 58,502 +0.51(+0.81%)
Sep 22, 2009 67.91 67.91 62.66 62.70 103,709 -4.46(-6.65%)
Sep 21, 2009 66.30 69.63 66.30 67.16 109,320 -0.04(-0.06%)
Sep 18, 2009 66.18 67.24 65.16 67.20 100,136 +1.29(+1.96%)
Sep 17, 2009 64.26 65.95 63.32 65.91 42,390 +1.33(+2.06%)
Sep 16, 2009 61.91 64.73 61.21 64.58 52,471 +3.09(+5.03%)
Sep 15, 2009 60.70 62.27 60.70 61.48 58,938 +0.63(+1.03%)
Sep 14, 2009 58.94 61.09 58.94 60.86 28,848 +1.61(+2.71%)
Sep 11, 2009 58.74 59.41 57.53 59.25 17,134 +0.43(+0.73%)
Sep 10, 2009 59.68 60.43 57.57 58.82 38,279 -0.74(-1.25%)
Sep 09, 2009 58.12 60.03 57.92 59.56 57,572 +1.61(+2.77%)
Sep 08, 2009 58.98 59.72 57.21 57.96 106,365 -0.70(-1.20%)
Sep 04, 2009 57.57 58.82 57.25 58.66 28,968 +1.14(+1.97%)
Sep 03, 2009 57.72 58.39 56.12 57.53 23,723 -0.04(-0.07%)
Sep 02, 2009 57.68 58.47 57.21 57.57 25,367 -0.12(-0.20%)
Sep 01, 2009 58.23 59.29 57.06 57.68 39,682 -1.06(-1.80%)
Aug 31, 2009 60.00 60.31 58.15 58.74 46,555 -1.57(-2.60%)
Aug 28, 2009 60.74 60.94 59.11 60.31 44,118 -0.12(-0.19%)
Aug 27, 2009 59.64 60.50 58.55 60.43 38,113 +0.43(+0.72%)
Aug 26, 2009 61.09 61.64 58.59 60.00 48,061 -1.33(-2.17%)
Aug 25, 2009 60.50 62.85 60.50 61.33 30,080 +1.02(+1.69%)
Aug 24, 2009 59.06 60.86 59.06 60.31 52,076 +1.61(+2.74%)
Aug 21, 2009 58.74 59.60 57.96 58.70 65,025 +0.82(+1.42%)
Aug 20, 2009 56.74 58.90 56.71 57.88 43,052 +1.14(+2.00%)
Aug 19, 2009 54.75 57.14 54.75 56.74 21,689 +1.41(+2.55%)
Aug 18, 2009 53.77 55.65 53.77 55.34 43,660 +1.76(+3.29%)
Aug 17, 2009 53.38 54.87 52.75 53.57 34,247 -0.74(-1.37%)
Aug 14, 2009 55.18 55.18 52.95 54.32 36,920 -0.78(-1.42%)
Aug 13, 2009 56.27 57.84 54.43 55.10 38,483 -0.90(-1.61%)
Aug 12, 2009 56.12 57.06 55.45 56.00 37,795 +0.12(+0.21%)
Aug 11, 2009 56.82 57.37 55.41 55.88 54,861 -1.14(-1.99%)
Aug 10, 2009 57.68 58.55 56.59 57.02 65,279 -1.57(-2.67%)
Aug 07, 2009 56.74 58.94 53.93 58.59 119,706 +0.43(+0.74%)
Aug 06, 2009 59.17 60.07 56.39 58.15 55,482 -0.55(-0.93%)
Aug 05, 2009 59.13 59.49 57.18 58.70 81,025 -0.20(-0.33%)
Aug 04, 2009 58.00 59.17 57.65 58.90 58,071 +0.23(+0.40%)
Aug 03, 2009 58.12 59.21 57.45 58.66 89,427 +1.06(+1.84%)
Jul 31, 2009 57.37 58.74 56.47 57.61 56,361 -0.16(-0.27%)
Jul 30, 2009 57.45 57.80 56.55 57.76 56,079 +1.33(+2.36%)
Jul 29, 2009 58.70 58.70 56.31 56.43 72,667 -1.84(-3.16%)
Jul 28, 2009 56.35 59.29 54.47 58.27 59,184 +1.61(+2.83%)
Jul 27, 2009 57.29 57.76 54.63 56.67 87,898 -1.06(-1.83%)
Jul 24, 2009 58.23 58.94 57.18 57.72 30,844 -0.90(-1.54%)
Jul 23, 2009 56.90 58.94 56.51 58.62 81,582 +1.49(+2.60%)
Jul 22, 2009 56.67 58.19 56.24 57.14 40,237 +0.31(+0.55%)
Jul 21, 2009 56.98 57.25 55.41 56.82 35,576 +0.16(+0.28%)
Jul 20, 2009 56.00 56.98 54.83 56.67 71,678 +0.94(+1.69%)
Jul 17, 2009 55.41 56.59 54.90 55.73 55,727 +0.47(+0.85%)
Jul 16, 2009 53.73 55.73 53.26 55.26 53,515 +1.17(+2.17%)
Jul 15, 2009 52.44 54.79 52.44 54.08 79,732 +2.62(+5.10%)
Jul 14, 2009 51.93 52.05 50.75 51.46 41,053 -0.35(-0.68%)
Jul 13, 2009 50.64 52.44 49.19 51.81 59,770 +1.80(+3.60%)
Jul 10, 2009 49.81 50.99 49.30 50.01 39,961 +0.00(+0.00%)
Jul 09, 2009 49.70 51.89 49.42 50.01 35,095 +0.82(+1.67%)
Jul 08, 2009 49.11 49.66 47.70 49.19 66,476 +0.47(+0.96%)
Jul 07, 2009 51.61 51.61 48.48 48.72 65,686 -2.70(-5.26%)
Jul 06, 2009 52.40 52.71 49.85 51.42 52,861 -1.10(-2.09%)
Jul 02, 2009 54.43 55.10 51.26 52.52 90,513 -2.82(-5.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.